시장 데이터를 불러오는 중
전체 종목
Sol Strategies Inc. - Common Shares 과거 주가
Sol Strategies Inc. - Common Shares · STKE · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sol Strategies Inc. - Common Shares · STKE · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,302 | ₩2,503 | ₩2,021 | ₩2,048 | -11.05% | 252.9만 |
| 2026.09.28–2026.10.02 | ₩2,101 | ₩2,409 | ₩1,981 | ₩2,289 | +8.92% | 197.6만 |
| 2026.09.21–2026.09.25 | ₩1,740 | ₩2,316 | ₩1,700 | ₩2,208 | +26.92% | 434.2만 |
| 2026.09.14–2026.09.18 | ₩1,486 | ₩1,700 | ₩1,419 | ₩1,606 | +8.11% | 110.9만 |
| 2026.09.08–2026.09.11 | ₩1,700 | ₩1,764 | ₩1,379 | ₩1,405 | -17.32% | 127.8만 |
| 2026.08.31–2026.09.04 | ₩1,646 | ₩1,753 | ₩1,459 | ₩1,660 | +0.81% | 96.8만 |
| 2026.08.24–2026.08.28 | ₩1,780 | ₩1,820 | ₩1,546 | ₩1,646 | -7.52% | 171.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,379 |
| ₩1,847 |
| ₩1,338 |
| ₩1,780 |
| +29.13% |
| 136.1만 |
| 2026.08.10–2026.08.14 | ₩1,432 | ₩1,491 | ₩1,365 | ₩1,379 | -3.74% | 48.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,379 | ₩1,486 | ₩1,352 | ₩1,419 | +2.91% | 45만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,499 | ₩1,553 | ₩1,285 | ₩1,328 | -11.43% | 105만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,486 | ₩1,660 | ₩1,379 | ₩1,419 | -4.50% | 66.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,820 | ₩1,860 | ₩1,399 | ₩1,472 | -19.12% | 85.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,008 | ₩2,127 | ₩1,753 | ₩1,860 | -7.33% | 91.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,526 | ₩2,503 | ₩1,514 | ₩2,008 | +31.58% | 634.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,620 | ₩1,633 | ₩1,273 | ₩1,499 | -7.44% | 99.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,713 | ₩1,901 | ₩1,553 | ₩1,566 | -8.59% | 89.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,753 | ₩1,780 | ₩1,553 | ₩1,700 | -3.05% | 74만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,981 | ₩2,034 | ₩1,626 | ₩1,686 | -14.86% | 120.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,235 | ₩2,342 | ₩1,954 | ₩2,008 | -10.18% | 90.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,650 | ₩2,650 | ₩2,195 | ₩2,195 | -17.17% | 112.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,449 | ₩3,306 | ₩2,382 | ₩2,717 | +10.93% | 229.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,633 | ₩2,490 | ₩1,633 | ₩2,449 | +50.00% | 202.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,740 | ₩1,927 | ₩1,459 | ₩1,727 | -0.77% | 81.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,620 | ₩1,927 | ₩1,512 | ₩1,780 | +9.92% | 115만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,251 | ₩1,794 | ₩1,245 | ₩1,633 | +30.48% | 91.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,214 | ₩1,325 | ₩1,191 | ₩1,249 | +2.87% | 59.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,432 | ₩1,484 | ₩1,134 | ₩1,202 | -16.07% | 128.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,673 | ₩1,727 | ₩1,298 | ₩1,405 | -16.00% | 176.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,262 | ₩2,340 | ₩1,432 | ₩1,579 | -30.18% | 191.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,860 | ₩2,463 | ₩1,834 | ₩2,249 | +20.86% | 127.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,740 | ₩2,208 | ₩1,606 | ₩1,860 | +6.92% | 173.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,646 | ₩1,847 | ₩1,586 | ₩1,780 | +8.13% | 62.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,807 | ₩1,887 | ₩1,633 | ₩1,660 | -8.15% | 46.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,847 | ₩1,927 | ₩1,593 | ₩1,780 | -3.62% | 64.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,034 | ₩2,182 | ₩1,579 | ₩1,820 | -10.53% | 147.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,543 | ₩2,672 | ₩2,034 | ₩2,222 | -12.63% | 111.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,637 | ₩2,811 | ₩2,490 | ₩2,556 | -3.05% | 102.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,998 | ₩3,748 | ₩2,797 | ₩2,797 | -6.70% | 175.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,476 | ₩3,279 | ₩2,423 | ₩3,012 | +21.62% | 169.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,208 | ₩2,423 | ₩2,008 | ₩2,382 | +7.88% | 130만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,556 | ₩2,610 | ₩2,208 | ₩2,262 | -11.52% | 102.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,038 | ₩3,038 | ₩2,409 | ₩2,623 | -13.66% | 146.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,480 | ₩3,587 | ₩3,012 | ₩3,065 | -11.92% | 76만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,574 | ₩3,815 | ₩3,400 | ₩3,520 | -1.50% | 104.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,105 | ₩3,935 | ₩2,904 | ₩3,694 | +18.97% | 89.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,252 | ₩3,453 | ₩2,771 | ₩2,985 | -8.23% | 138.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,189 | ₩4,216 | ₩3,186 | ₩3,226 | -23.00% | 83.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,551 | ₩4,624 | ₩3,629 | ₩4,042 | -11.18% | 127.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,019 | ₩5,287 | ₩4,537 | ₩4,671 | -6.93% | 131.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,738 | ₩5,220 | ₩4,417 | ₩4,818 | +1.69% | 510.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,287 | ₩5,514 | ₩4,096 | ₩4,136 | -21.77% | 654.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,461 | ₩5,647 | ₩5,166 | ₩5,233 | -4.17% | 58.7만 |
|---|